Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gp Strategies Corp (NY: GPX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2020 9.550 9.880 9.520 9.640 35,044 +0.14(+1.47%)
Sep 29, 2020 10.56 10.74 9.440 9.500 37,253 -1.13(-10.63%)
Sep 28, 2020 10.00 10.69 9.860 10.63 47,973 +1.50(+16.43%)
Sep 25, 2020 9.200 9.200 8.850 9.130 52,900 -0.07(-0.76%)
Sep 24, 2020 9.250 9.260 9.030 9.200 35,245 +0.09(+0.99%)
Sep 23, 2020 8.650 9.170 8.650 9.110 39,635 +0.55(+6.43%)
Sep 22, 2020 8.720 8.720 8.375 8.560 22,397 -0.12(-1.38%)
Sep 21, 2020 9.040 9.100 8.555 8.680 54,799 -0.56(-6.06%)
Sep 18, 2020 9.100 9.290 8.790 9.240 92,100 +0.25(+2.78%)
Sep 17, 2020 8.720 9.230 8.720 8.990 27,584 +0.18(+2.04%)
Sep 16, 2020 9.300 9.352 8.810 8.810 32,501 -0.56(-5.98%)
Sep 15, 2020 8.910 9.440 8.830 9.370 42,778 +0.35(+3.88%)
Sep 14, 2020 8.860 9.150 8.720 9.020 88,043 +0.18(+2.04%)
Sep 11, 2020 9.260 9.290 8.700 8.840 34,900 -0.46(-4.95%)
Sep 10, 2020 9.660 9.670 9.250 9.300 29,393 -0.20(-2.11%)
Sep 09, 2020 9.490 9.680 9.350 9.500 22,756 +0.03(+0.32%)
Sep 08, 2020 9.790 10.01 9.470 9.470 42,887 -0.42(-4.25%)
Sep 04, 2020 9.860 10.04 9.580 9.890 20,200 +0.21(+2.17%)
Sep 03, 2020 9.500 9.760 9.480 9.680 40,855 +0.17(+1.79%)
Sep 02, 2020 9.650 9.980 9.350 9.510 42,794 +0.03(+0.32%)
Sep 01, 2020 9.620 9.780 9.360 9.480 27,515 -0.18(-1.86%)
Aug 31, 2020 9.460 9.700 9.380 9.660 52,248 +0.27(+2.88%)
Aug 28, 2020 9.490 9.580 9.320 9.390 19,100 -0.05(-0.53%)
Aug 27, 2020 9.450 9.620 9.410 9.440 20,046 +0.09(+0.96%)
Aug 26, 2020 9.520 9.600 9.210 9.350 18,909 -0.27(-2.81%)
Aug 25, 2020 9.980 9.980 9.240 9.620 37,182 -0.41(-4.09%)
Aug 24, 2020 9.170 10.28 9.000 10.03 73,476 +1.04(+11.57%)
Aug 21, 2020 9.350 9.490 8.960 8.990 30,100 -0.42(-4.46%)
Aug 20, 2020 9.330 9.495 9.280 9.410 15,446 -0.08(-0.84%)
Aug 19, 2020 9.200 9.560 9.200 9.490 23,616 +0.35(+3.83%)
Aug 18, 2020 9.480 9.495 9.000 9.140 47,699 -0.26(-2.77%)
Aug 17, 2020 9.690 9.690 9.350 9.400 31,443 -0.29(-2.99%)
Aug 14, 2020 9.430 9.700 9.358 9.690 17,200 +0.11(+1.15%)
Aug 13, 2020 9.500 9.690 9.360 9.580 26,269 +0.11(+1.16%)
Aug 12, 2020 9.610 9.610 9.280 9.470 23,759 +0.12(+1.28%)
Aug 11, 2020 9.470 9.690 9.190 9.350 47,937 -0.03(-0.32%)
Aug 10, 2020 8.990 10.07 8.950 9.380 69,600 +0.54(+6.11%)
Aug 07, 2020 8.290 8.990 8.219 8.840 51,400 +0.64(+7.80%)
Aug 06, 2020 8.000 8.230 7.955 8.200 24,862 +0.08(+0.99%)
Aug 05, 2020 7.590 8.120 7.590 8.120 35,555 +0.58(+7.69%)
Aug 04, 2020 7.380 7.580 7.370 7.540 15,177 +0.17(+2.31%)
Aug 03, 2020 7.320 7.390 7.260 7.370 27,325 -0.06(-0.81%)
Jul 31, 2020 8.120 8.120 7.230 7.430 57,000 -0.55(-6.89%)
Jul 30, 2020 8.280 8.310 7.960 7.980 28,651 -0.44(-5.23%)
Jul 29, 2020 8.050 8.540 8.050 8.420 35,271 +0.41(+5.12%)
Jul 28, 2020 7.940 8.130 7.940 8.010 18,618 -0.05(-0.62%)
Jul 27, 2020 7.740 8.150 7.740 8.060 49,090 +0.23(+2.94%)
Jul 24, 2020 8.320 8.400 7.820 7.830 18,200 -0.43(-5.21%)
Jul 23, 2020 8.050 8.390 8.050 8.260 22,324 +0.19(+2.35%)
Jul 22, 2020 8.360 8.390 7.790 8.070 33,928 -0.39(-4.61%)
Jul 21, 2020 8.380 8.650 8.380 8.460 30,059 +0.23(+2.79%)
Jul 20, 2020 8.290 8.320 8.080 8.230 26,989 -0.09(-1.08%)
Jul 17, 2020 8.610 8.650 8.240 8.320 39,800 -0.29(-3.37%)
Jul 16, 2020 8.750 8.900 8.470 8.610 27,308 -0.16(-1.82%)
Jul 15, 2020 8.280 8.900 8.280 8.770 65,776 +0.65(+8.00%)
Jul 14, 2020 7.980 8.260 7.900 8.120 44,590 +0.08(+1.00%)
Jul 13, 2020 8.100 8.270 7.950 8.040 34,130 +0.01(+0.12%)
Jul 10, 2020 7.980 8.070 7.960 8.030 44,800 +0.05(+0.63%)
Jul 09, 2020 8.060 8.060 7.780 7.980 103,022 -0.07(-0.87%)
Jul 08, 2020 8.000 8.080 7.890 8.050 35,489 +0.05(+0.63%)
Jul 07, 2020 7.790 8.040 7.710 8.000 79,784 +0.09(+1.14%)
Jul 06, 2020 8.210 8.210 7.870 7.910 25,635 -0.15(-1.86%)
Jul 02, 2020 8.180 8.270 7.940 8.060 59,000 +0.03(+0.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.